Hot Features
프리미엄
Invesco Mortgage Capital Inc (7M20)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.54320987654 | 8.424 | 8.664 | 8.35 | 1145 | 8.47870314 | DE |
| 4 | 0.576 | 7.21985460015 | 7.978 | 8.664 | 7.978 | 1137 | 8.35444525 | DE |
| 12 | 0.512 | 6.36657547874 | 8.042 | 8.664 | 7.366 | 1034 | 8.05252424 | DE |
| 26 | 0.654 | 8.27848101266 | 7.9 | 8.664 | 7.25 | 882 | 8.01673972 | DE |
| 52 | 0.4340001 | 5.34482888356 | 8.1199999 | 9.082 | 7.25 | 729 | 8.17811256 | DE |
| 156 | -1.846 | -17.75 | 10.4 | 10.52 | 6.05 | 797 | 8.04934494 | DE |
| 260 | -1.846 | -17.75 | 10.4 | 10.52 | 6.05 | 797 | 8.04934494 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1740605220 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1740518820 | 8.35 | -0.07 | -0.85 | 8.372 | 8.4979999 | 8.35 | 1038 |
| 1740432420 | 8.422 | -0.13 | -1.50 | 8.49 | 8.576 | 8.422 | 292 |
| 1740173220 | 8.55 | 0.01 | 0.14 | 8.424 | 8.664 | 8.376 | 2106 |
| 1740086820 | 8.538 | -0.06 | -0.67 | 8.5139999 | 8.538 | 8.5139999 | 210 |
| 1740000420 | 8.596 | 0.15 | 1.73 | 8.496 | 8.596 | 8.464 | 3072 |
| 1739914020 | 8.4499999 | -0.05 | -0.59 | 8.38 | 8.5 | 8.38 | 593 |
| 1739827620 | 8.5 | 0.23 | 2.78 | 8.4819999 | 8.5 | 8.378 | 84 |
| 1739568420 | 8.27 | 0.17 | 2.12 | 8.27 | 8.27 | 8.27 | 1845 |
| 1739482020 | 8.098 | 0 | 0.00 | 8.098 | 8.098 | 8.098 | 0 |
| 1739395620 | 8.098 | -0.23 | -2.81 | 8.1999999 | 8.1999999 | 8.09 | 1248 |
| 1739309220 | 8.332 | -0.06 | -0.71 | 8.332 | 8.332 | 8.332 | 301 |
| 1739222820 | 8.392 | -0.02 | -0.24 | 8.414 | 8.42 | 8.364 | 755 |
| 1738963620 | 8.412 | 0.13 | 1.59 | 8.41 | 8.412 | 8.3059999 | 753 |
| 1738877220 | 8.2799999 | -0.03 | -0.36 | 8.304 | 8.304 | 8.2799999 | 2926 |
| 1738790820 | 8.31 | 0.32 | 3.98 | 8.188 | 8.31 | 8.188 | 432 |
| 1738704420 | 7.992 | -0.21 | -2.51 | 8.1199999 | 8.1199999 | 7.992 | 123 |
| 1738618020 | 8.198 | 0.01 | 0.10 | 8.082 | 8.198 | 8.082 | 64 |
| 1738358820 | 8.19 | 0.31 | 3.91 | 7.978 | 8.19 | 7.978 | 3490 |
| 1738272420 | 7.882 | 0 | 0.00 | 7.882 | 7.882 | 7.882 | 0 |
| 1738186020 | 7.882 | -0.05 | -0.58 | 8.002 | 8.002 | 7.882 | 441 |
| 1738099620 | 7.928 | 0.17 | 2.19 | 7.914 | 7.976 | 7.9 | 958 |
| 1738013220 | 7.758 | -0.04 | -0.46 | 7.796 | 7.81 | 7.682 | 1145 |
| 1737754020 | 7.794 | 0.06 | 0.72 | 7.654 | 7.794 | 7.654 | 281 |
| 1737667620 | 7.738 | -0.08 | -1.02 | 7.858 | 7.858 | 7.738 | 20 |
| 1737581220 | 7.818 | -0.08 | -1.04 | 7.802 | 7.818 | 7.798 | 1978 |
| 1737494820 | 7.9 | -0.01 | -0.18 | 7.9 | 7.9 | 7.888 | 1152 |
| 1737408420 | 7.914 | 0.06 | 0.71 | 7.95 | 7.95 | 7.914 | 176 |
| 1737149220 | 7.858 | 0.11 | 1.47 | 7.942 | 7.942 | 7.858 | 55 |
| 1737062820 | 7.744 | 0.38 | 5.13 | 7.74 | 7.744 | 7.74 | 1790 |
| 1736976420 | 7.366 | 0 | 0.00 | 7.366 | 7.366 | 7.366 | 0 |
| 1736890020 | 7.366 | 0 | 0.00 | 7.366 | 7.366 | 7.366 | 0 |
| 1736803620 | 7.366 | -0.18 | -2.44 | 7.688 | 7.688 | 7.366 | 2260 |
| 1736544420 | 7.55 | -0.22 | -2.78 | 7.88 | 7.88 | 7.55 | 2283 |
| 1736458020 | 7.766 | 0.03 | 0.34 | 7.766 | 7.766 | 7.766 | 50 |
| 1736371620 | 7.74 | -0.17 | -2.20 | 7.786 | 7.786 | 7.73 | 472 |
| 1736285220 | 7.914 | -0.03 | -0.38 | 7.904 | 7.914 | 7.904 | 298 |
| 1736198820 | 7.944 | -0.03 | -0.43 | 7.944 | 7.944 | 7.944 | 91 |
| 1735939620 | 7.978 | 0.03 | 0.38 | 7.978 | 7.978 | 7.978 | 2050 |
| 1735853220 | 7.948 | 0.28 | 3.65 | 7.806 | 7.948 | 7.714 | 2518 |
| 1735594020 | 7.668 | -0.25 | -3.18 | 7.502 | 7.668 | 7.502 | 1943 |
| 1735334820 | 7.92 | -0.07 | -0.83 | 8 | 8 | 7.896 | 1457 |
| 1734989220 | 7.986 | -0.14 | -1.77 | 8.112 | 8.112 | 7.922 | 2584 |
| 1734730020 | 8.13 | 0.12 | 1.55 | 8.038 | 8.13 | 8 | 1399 |
| 1734643620 | 8.006 | -0.06 | -0.69 | 7.948 | 8.006 | 7.948 | 525 |
| 1734557220 | 8.0619999 | -0.06 | -0.74 | 8.13 | 8.13 | 8.0619999 | 269 |
| 1734470820 | 8.122 | -0.08 | -0.93 | 8.094 | 8.276 | 8.094 | 2122 |
| 1734384420 | 8.198 | 0.06 | 0.69 | 8.198 | 8.198 | 8.198 | 2 |
| 1734125220 | 8.142 | -0.12 | -1.50 | 8.106 | 8.214 | 8.1 | 776 |
| 1734038820 | 8.266 | 0 | 0.00 | 8.266 | 8.266 | 8.266 | 0 |
| 1733952420 | 8.266 | 0.07 | 0.90 | 8.122 | 8.266 | 8.122 | 148 |
| 1733866020 | 8.192 | 0 | 0.05 | 8.102 | 8.1999999 | 8.102 | 247 |
| 1733779620 | 8.188 | 0.07 | 0.84 | 8.124 | 8.196 | 8.114 | 225 |
| 1733520420 | 8.1199999 | 0.27 | 3.49 | 8.042 | 8.1199999 | 8.042 | 601 |
| 1733434020 | 7.846 | -0.07 | -0.88 | 7.846 | 7.846 | 7.846 | 60 |
| 1733347620 | 7.916 | -0.07 | -0.83 | 7.864 | 7.958 | 7.864 | 910 |
| 1733261220 | 7.982 | -0.07 | -0.82 | 8.044 | 8.044 | 7.922 | 162 |
| 1733174820 | 8.048 | 0.07 | 0.93 | 8.0459999 | 8.058 | 8.0459999 | 199 |
| 1732915620 | 7.974 | 0.07 | 0.89 | 7.882 | 7.974 | 7.85 | 1400 |
| 1732777200 | 7.904 | 0 | 0.00 | 7.904 | 7.904 | 7.904 | 0 |
